RVV

Revive Therapeutics Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
VAT not included
Company Name Stock Ticker Symbol Market Type
Revive Therapeutics Ltd RVV CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -4.17% 0.46 15:19:56
Open Price Low Price High Price Close Price Prev Close
0.485 0.455 0.485 0.48
more quote information »

RVV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.530.530.4550.4919298309,510-0.07-13.21%
1 Month0.4050.540.370.4518979377,5140.05513.58%
3 Months0.600.650.3450.4847323553,868-0.14-23.33%
6 Months0.530.650.3450.4803412559,897-0.07-13.21%
1 Year0.2750.920.1750.49545271,663,7570.18567.27%
3 Years0.0950.920.0250.35778081,523,7670.365384.21%
5 Years0.0950.920.0250.35778081,523,7670.365384.21%

RVV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.48 -0.005 -1.03% 0.50 0.50 0.48 300,477
Sep 15 2021 0.485 -0.005 -1.02% 0.50 0.51 0.485 276,963
Sep 14 2021 0.49 -0.01 -2.0% 0.50 0.51 0.485 232,504
Sep 13 2021 0.50 0.00 0.0% 0.50 0.50 0.48 441,809
Sep 10 2021 0.50 -0.03 -5.66% 0.53 0.53 0.49 295,799
Sep 09 2021 0.53 0.065 13.98% 0.47 0.54 0.47 1,087,588
Sep 08 2021 0.465 0.035 8.14% 0.44 0.485 0.425 634,357
Sep 07 2021 0.43 0.01 2.38% 0.43 0.435 0.415 225,202
Sep 03 2021 0.42 0.035 9.09% 0.39 0.435 0.38 638,419
Sep 02 2021 0.385 -0.01 -2.53% 0.395 0.395 0.37 827,547
Sep 01 2021 0.395 -0.01 -2.47% 0.40 0.405 0.385 400,560
Aug 31 2021 0.405 -0.01 -2.41% 0.415 0.43 0.405 179,889
Aug 30 2021 0.415 -0.01 -2.35% 0.42 0.435 0.415 259,608
Aug 27 2021 0.425 0.00 0.0% 0.415 0.43 0.415 174,074
Aug 26 2021 0.425 0.00 0.0% 0.42 0.435 0.42 135,319
Aug 25 2021 0.425 -0.005 -1.16% 0.43 0.44 0.425 236,286
Aug 24 2021 0.43 -0.01 -2.27% 0.43 0.445 0.425 255,408
Aug 23 2021 0.44 0.035 8.64% 0.42 0.44 0.395 380,129
Aug 20 2021 0.405 0.01 2.53% 0.405 0.42 0.39 190,823
Aug 19 2021 0.395 -0.025 -5.95% 0.42 0.425 0.39 240,992
Aug 18 2021 0.42 0.00 0.0% 0.44 0.44 0.415 207,874
Aug 17 2021 0.42 0.02 5.0% 0.405 0.42 0.385 302,572
See More Historical Prices »


Your Recent History
CSE
RVV
Revive The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.